Skip to main content
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
26.25
+0.11 (0.40%)
At close: Mar 28, 2025, 4:00 PM
26.38
+0.13 (0.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.2626.2626.1926.2526.250.40%21,550
Mar 27, 202526.1626.1626.1126.1526.15-0.06%34,321
Mar 26, 202526.2326.2326.1626.1626.16-0.30%24,697
Mar 25, 202526.1426.2826.1426.2426.240.08%21,274
Mar 24, 202526.2926.2926.2026.2226.22-0.23%32,746
Mar 21, 202526.3026.3126.2526.2826.28-0.11%23,379
Mar 20, 202526.3526.3526.2826.3126.310.08%17,900
Mar 19, 202526.2926.2926.2526.2926.290.08%26,875
Mar 18, 202526.2726.2726.2126.2726.270.08%26,692
Mar 17, 202526.2226.2726.2126.2526.250.19%69,704
Mar 14, 202526.2126.2126.1626.2026.200.15%33,935
Mar 13, 202526.0926.1826.0626.1626.160.11%28,873
Mar 12, 202526.1626.1726.1226.1326.13-0.11%39,409
Mar 11, 202526.2226.2226.1426.1626.16-0.19%33,058
Mar 10, 202526.2426.2426.1626.2126.210.08%47,225
Mar 7, 202526.2226.2226.1626.1926.190.08%28,180
Mar 6, 202526.1926.2126.1426.1726.17-0.13%105,834
Mar 5, 202526.2326.2526.1826.2126.21-0.06%31,264
Mar 4, 202526.2526.2526.1626.2226.22-0.94%21,397
Mar 3, 202526.4726.4826.4226.4726.210.08%43,440
Feb 28, 202526.4726.4726.4126.4526.190.08%36,229
Feb 27, 202526.4726.4726.4026.4326.17-0.19%32,030
Feb 26, 202526.4726.4826.4126.4826.220.30%40,521
Feb 25, 202526.3926.4526.3726.4026.140.13%55,439
Feb 24, 202526.3326.3926.3126.3726.110.13%44,989
Feb 21, 202526.3726.3726.2926.3326.070.11%38,572
Feb 20, 202526.2826.3026.2826.3026.04-0.04%21,126
Feb 19, 202526.3026.3126.2626.3126.050.11%35,678
Feb 18, 202526.3026.3026.2526.2826.020.05%186,851
Feb 14, 202526.2626.2826.2326.2726.010.03%45,690
Feb 13, 202526.3026.3026.2226.2626.000.11%28,097
Feb 12, 202526.2426.2426.1726.2325.97-0.04%18,503
Feb 11, 202526.2026.2526.2026.2425.980.06%61,878
Feb 10, 202526.2626.2626.2026.2325.97-0.02%16,965
Feb 7, 202526.2526.2626.2126.2325.97-45,803
Feb 6, 202526.2126.2326.2026.2325.970.08%33,623
Feb 5, 202526.2526.2526.2026.2125.950.11%18,242
Feb 4, 202526.1426.1826.0626.1825.92-1.58%19,633
Feb 3, 202526.7026.7026.5726.6025.910.19%27,172
Jan 31, 202526.6226.6326.5526.5525.86-0.23%35,307
Jan 30, 202526.6626.6626.5926.6125.92-0.04%40,391
Jan 29, 202526.6426.6426.5726.6225.930.08%92,303
Jan 28, 202526.6326.6326.5726.6025.91-0.08%25,065
Jan 27, 202526.5426.6226.5426.6225.930.30%1,593,646
Jan 24, 202526.5026.5426.4926.5425.850.08%39,487
Jan 23, 202526.5126.5226.4726.5225.83-46,814
Jan 22, 202526.5626.5626.4826.5225.830.04%36,657
Jan 21, 202526.5026.5226.4826.5125.820.15%25,644
Jan 17, 202526.5526.5526.4326.4725.780.08%51,394
Jan 16, 202526.3326.4626.3326.4525.760.30%8,776